Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.39 | 40.46 | 39.71 | 40.05 | 4,061,689 | -0.29(-0.72%) |
Sep 29, 2009 | 40.49 | 40.68 | 40.17 | 40.34 | 3,209,581 | +0.04(+0.11%) |
Sep 28, 2009 | 39.75 | 40.39 | 39.69 | 40.29 | 2,367,753 | +0.69(+1.75%) |
Sep 25, 2009 | 39.66 | 39.88 | 39.39 | 39.60 | 2,002,060 | -0.19(-0.49%) |
Sep 24, 2009 | 40.50 | 40.57 | 39.58 | 39.79 | 2,707,734 | -0.58(-1.45%) |
Sep 23, 2009 | 40.93 | 41.18 | 40.32 | 40.38 | 1,741,901 | -0.44(-1.08%) |
Sep 22, 2009 | 40.72 | 40.96 | 40.62 | 40.82 | 2,665,669 | +0.21(+0.52%) |
Sep 21, 2009 | 40.47 | 40.75 | 40.34 | 40.61 | 2,876,276 | -0.27(-0.67%) |
Sep 18, 2009 | 41.09 | 41.09 | 40.67 | 40.88 | 2,521,575 | +0.08(+0.19%) |
Sep 17, 2009 | 40.93 | 41.33 | 40.59 | 40.80 | 3,586,615 | +0.29(+0.71%) |
Sep 16, 2009 | 40.44 | 41.01 | 40.29 | 40.52 | 2,320,949 | +0.30(+0.76%) |
Sep 15, 2009 | 39.97 | 40.42 | 39.79 | 40.21 | 2,440,898 | +0.27(+0.69%) |
Sep 14, 2009 | 39.25 | 40.01 | 39.25 | 39.94 | 2,037,283 | +0.32(+0.82%) |
Sep 11, 2009 | 39.69 | 39.92 | 39.45 | 39.61 | 2,700,580 | -0.08(-0.20%) |
Sep 10, 2009 | 39.25 | 39.70 | 38.95 | 39.69 | 1,991,674 | +0.51(+1.31%) |
Sep 09, 2009 | 38.85 | 39.33 | 38.78 | 39.18 | 1,712,484 | +0.35(+0.91%) |
Sep 08, 2009 | 38.86 | 38.88 | 38.63 | 38.83 | 1,509,094 | +0.44(+1.15%) |
Sep 04, 2009 | 37.90 | 38.42 | 37.78 | 38.39 | 1,724,221 | +0.52(+1.37%) |
Sep 03, 2009 | 37.66 | 37.91 | 37.43 | 37.87 | 1,507,525 | +0.38(+1.00%) |
Sep 02, 2009 | 37.60 | 37.76 | 37.41 | 37.49 | 1,872,168 | -0.23(-0.61%) |
Sep 01, 2009 | 38.54 | 39.06 | 37.64 | 37.72 | 3,270,869 | -1.05(-2.70%) |
Aug 31, 2009 | 38.73 | 38.80 | 38.52 | 38.77 | 3,362,006 | -0.38(-0.98%) |
Aug 28, 2009 | 39.41 | 39.49 | 38.86 | 39.15 | 1,619,879 | +0.03(+0.07%) |
Aug 27, 2009 | 39.07 | 39.28 | 38.53 | 39.12 | 2,252,352 | +0.07(+0.17%) |
Aug 26, 2009 | 38.88 | 39.22 | 38.69 | 39.06 | 1,957,594 | -0.02(-0.06%) |
Aug 25, 2009 | 39.12 | 39.48 | 38.96 | 39.08 | 2,289,054 | +0.15(+0.39%) |
Aug 24, 2009 | 39.19 | 39.42 | 38.78 | 38.93 | 2,475,279 | +0.00(+0.00%) |
Aug 21, 2009 | 38.44 | 39.01 | 38.36 | 38.93 | 3,595,450 | +0.85(+2.24%) |
Aug 20, 2009 | 37.68 | 38.15 | 37.64 | 38.08 | 1,521,824 | +0.43(+1.15%) |
Aug 19, 2009 | 36.99 | 37.80 | 36.94 | 37.64 | 2,211,618 | +0.29(+0.77%) |
Aug 18, 2009 | 37.08 | 37.46 | 37.04 | 37.35 | 1,927,603 | +0.20(+0.54%) |
Aug 17, 2009 | 37.24 | 37.26 | 36.91 | 37.15 | 2,543,574 | -0.89(-2.35%) |
Aug 14, 2009 | 38.43 | 38.46 | 37.62 | 38.05 | 2,132,081 | -0.34(-0.88%) |
Aug 13, 2009 | 38.22 | 38.41 | 37.82 | 38.39 | 2,680,804 | +0.35(+0.93%) |
Aug 12, 2009 | 37.49 | 38.31 | 37.48 | 38.03 | 1,984,765 | +0.49(+1.31%) |
Aug 11, 2009 | 38.11 | 38.11 | 37.48 | 37.54 | 2,470,098 | -0.65(-1.70%) |
Aug 10, 2009 | 38.16 | 38.39 | 37.95 | 38.19 | 2,995,748 | -0.12(-0.30%) |
Aug 07, 2009 | 38.10 | 38.69 | 37.92 | 38.31 | 2,060,981 | +0.56(+1.49%) |
Aug 06, 2009 | 38.09 | 38.18 | 37.50 | 37.74 | 7,625,790 | -0.16(-0.42%) |
Aug 05, 2009 | 37.91 | 38.02 | 37.41 | 37.90 | 6,058,802 | +0.30(+0.80%) |
Aug 04, 2009 | 37.40 | 37.85 | 37.28 | 37.60 | 2,589,075 | +0.07(+0.18%) |
Aug 03, 2009 | 37.23 | 37.60 | 37.08 | 37.53 | 2,837,481 | +0.76(+2.08%) |
Jul 31, 2009 | 36.68 | 37.04 | 36.50 | 36.77 | 3,438,216 | +0.07(+0.18%) |
Jul 30, 2009 | 36.65 | 37.06 | 36.55 | 36.70 | 4,047,993 | +0.61(+1.70%) |
Jul 29, 2009 | 36.15 | 36.33 | 35.86 | 36.09 | 2,232,481 | -0.34(-0.93%) |
Jul 28, 2009 | 36.32 | 36.62 | 36.06 | 36.43 | 4,830,398 | -0.07(-0.18%) |
Jul 27, 2009 | 36.35 | 36.64 | 36.19 | 36.50 | 3,021,906 | +0.09(+0.26%) |
Jul 24, 2009 | 36.02 | 36.40 | 35.84 | 36.40 | 3,239,201 | +0.28(+0.78%) |
Jul 23, 2009 | 35.28 | 36.29 | 35.23 | 36.12 | 2,494,386 | +0.93(+2.65%) |
Jul 22, 2009 | 34.92 | 35.44 | 34.84 | 35.19 | 1,717,994 | +0.02(+0.06%) |
Jul 21, 2009 | 35.36 | 35.42 | 34.76 | 35.17 | 2,572,743 | +0.11(+0.31%) |
Jul 20, 2009 | 34.86 | 35.11 | 34.68 | 35.06 | 2,595,011 | +0.40(+1.17%) |
Jul 17, 2009 | 34.67 | 34.72 | 34.44 | 34.66 | 2,325,644 | -0.06(-0.19%) |
Jul 16, 2009 | 34.26 | 34.89 | 34.16 | 34.72 | 2,873,267 | +0.31(+0.90%) |
Jul 15, 2009 | 33.83 | 34.53 | 33.77 | 34.41 | 2,100,101 | +1.09(+3.27%) |
Jul 14, 2009 | 33.21 | 33.38 | 33.00 | 33.32 | 2,936,060 | +0.20(+0.61%) |
Jul 13, 2009 | 32.42 | 33.13 | 32.40 | 33.12 | 2,482,964 | +0.90(+2.80%) |
Jul 10, 2009 | 32.17 | 32.37 | 31.93 | 32.22 | 2,386,261 | -0.14(-0.42%) |
Jul 09, 2009 | 32.45 | 32.64 | 32.20 | 32.35 | 2,998,074 | +0.19(+0.58%) |
Jul 08, 2009 | 32.50 | 32.63 | 31.73 | 32.17 | 5,012,708 | -0.24(-0.74%) |
Jul 07, 2009 | 33.01 | 33.07 | 32.37 | 32.40 | 4,043,188 | -0.66(-2.01%) |
Jul 06, 2009 | 32.78 | 33.10 | 32.56 | 33.07 | 4,005,878 | -0.04(-0.13%) |
Jul 02, 2009 | 33.71 | 33.71 | 33.10 | 33.11 | 3,921,268 | -1.34(-3.90%) |